[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECHX":3,"homepage-market-summary":25,"stock-historical-ECHX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ECHX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Themes ETF Trust Leverage Shares 2X Long ECHO Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},8.7,7.6,8.72,7.66,1.04,13.58,40345.7073,24.99,7.02,208115.308038325,9.3,200,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},208115,41623061.607665,-41.69,"2025-12-16",[175,178,188,199,209,220,231,242,253,262,271,281,291,301,311,321,330,338,347,358,366,375,385,395,403,412,422,431,441,450,461,471,481,492,501,512,523,534,543,554,563,572,581,592,603,613,623,632,642,651,660,668,678,688,697,707,717,728,739,748,756,765,774,783,792,801,810,818,826,833,842,851,858,867,876,884,893,902,911,920,929,938,945,954,962,970,979,988,997,1006,1014,1022,1029,1038,1047,1056,1064,1073,1081,1089,1097,1106,1115,1123,1132,1141,1149,1158,1167,1173,1181,1187,1195,1204,1211,1219,1228,1236,1245,1254,1262,1271,1280,1287,1294,1301,1309,1317,1326,1335,1343,1349,1357,1364,1371,1380,1389,1397,1405,1414,1421,1429,1436,1445,1453,1460,1467,1475,1482,1488,1496,1505,1512,1519,1525,1532,1539,1546,1552,1559,1566,1573,1580,1587,1594,1602,1608,1615,1622,1630,1637,1645,1651,1658,1667,1675,1681,1688,1696,1703,1712,1719,1726,1733,1740,1749,1758,1764,1772,1780,1787,1794,1802,1809,1817,1824,1832,1840,1847,1854],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},173,8.2448,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",7.84,7.95,7.64,-0.2071,-2.63,20740.4708,97,7.7164,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",8.01,8.145,7.82,7.8671,-0.0929,-1.17,6320.4708,87,8.0349,{"date":200,"open":201,"high":202,"low":203,"close":201,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",7.96,8.07,7.91,0.13,1.66,13830.9708,110,7.9703,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",7.92,8.21,7.8,7.83,-0.1809,-2.26,21428.5898,120,7.9591,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",8.28,8.49,8,8.0109,-0.0572,-0.71,42937.08187,198,8.2964,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",8.48,8.51,8.05,8.0681,-0.4025,-4.75,40604.8314,301,8.267,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",8.83,8.85,8.47,8.4706,-0.5195,-5.78,13640.8314,116,8.6217,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":102,"volume":260,"transactions":24,"vwap":261},"2026-09-22",9.07,9.16,8.96,8.9901,0.0056,48461.9424,9.037,{"date":263,"open":264,"high":255,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",8.63,8.9845,0.3527,4.09,21339.6624,181,8.934,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",8.75,8.2892,8.6318,-0.1331,-1.52,10334.7814,114,8.5133,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",8.78,9,8.7649,0.1149,1.33,15124.8634,159,8.8731,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",8.42,8.9113,8.65,0.2456,2.92,56059.5814,138,8.7972,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",8.66,8.4,8.4044,-0.3349,-3.83,9134.938053,66,8.5013,{"date":312,"open":313,"high":284,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",8.54,8.4623,8.7393,0.1133,1.31,8407.8414,121,8.8228,{"date":322,"open":246,"high":323,"low":246,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",8.64,8.626,0.2086,2.48,5862.0314,57,8.5429,{"date":331,"open":332,"high":323,"low":332,"close":333,"change":334,"percent_change":77,"volume":335,"transactions":336,"vwap":337},"2026-09-10",8.09,8.4174,0.1111,12786.938053,103,8.5255,{"date":339,"open":304,"high":340,"low":191,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",8.44,8.3063,-0.3908,-4.49,14706.8404,96,8.4161,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",8.59,8.94,8.3113,8.6971,0.6544,8.14,25011.9094,186,8.6388,{"date":359,"open":332,"high":332,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":218,"vwap":365},"2026-09-04",7.87,8.0427,-0.0046,-0.06,8620.013572,8.0108,{"date":367,"open":224,"high":332,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",7.89,8.0473,0.5396,7.19,20559.8194,180,7.9483,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":319,"vwap":384},"2026-09-02",7.48,7.69,7.39,7.5077,0.1015,1.37,17201.0734,7.5594,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":67,"volume":392,"transactions":393,"vwap":394},"2026-09-01",7.365,7.5,7.34,7.4062,-0.0808,22489.9564,82,7.4156,{"date":396,"open":397,"high":14,"low":379,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":336,"vwap":402},"2026-08-31",7.56,7.487,-0.0589,-0.78,10106.265185,7.4656,{"date":404,"open":397,"high":14,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",7.22,7.5459,0.0428,0.57,18784.8314,143,7.4346,{"date":413,"open":414,"high":415,"low":371,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",7.36,7.58,7.5031,0.1406,1.91,29046.8314,162,7.3427,{"date":423,"open":424,"high":377,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":218,"vwap":430},"2026-08-26",7.41,7.1618,7.3625,-0.1631,-2.17,14210.8314,7.2924,{"date":432,"open":433,"high":397,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",7.44,7.32,7.5256,0.2022,2.76,43893.636491,225,7.4523,{"date":442,"open":443,"high":444,"low":405,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":373,"vwap":449},"2026-08-24",7.47,7.53,7.3234,-0.2618,-3.45,47218.215185,7.4101,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",7.68,7.75,7.51,7.5852,-0.0331,-0.43,18316.2468,185,7.6298,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",7.6999,7.3,7.6183,-0.2796,-3.54,63459.132469,261,7.4314,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",8.18,7.78,7.8979,-0.2893,-3.53,44252.3934,226,8.0012,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",8.3037,8.52,8.16,8.1872,-0.4832,-5.57,50464.2663,209,8.2872,{"date":493,"open":295,"high":494,"low":295,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",9.09,8.6704,0.1572,1.85,103190.649091,463,8.8463,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",8.67,8.71,8.355,8.5132,0.0102,0.12,131929.7404,620,8.4315,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",8.61,8.77,8.43,8.503,-0.1524,-1.76,159085.2354,704,8.5074,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",8.15,8.86,8.03,8.6554,0.7914,10.06,84989.842249,598,8.5116,{"date":535,"open":190,"high":536,"low":192,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",8.12,7.864,-0.2418,-2.98,100155.3314,460,8.0004,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",8.41,8.5,7.9,8.1058,-0.1733,-2.09,114109.8881,608,8.1649,{"date":555,"open":180,"high":545,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",7.756,8.2791,0.5493,7.11,198611.3211,744,8.1768,{"date":564,"open":16,"high":565,"low":16,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",8.33,7.7298,-0.0802,-1.03,61207.0644,258,8.0298,{"date":573,"open":212,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":521,"vwap":580},"2026-08-05",8.25,7.42,7.81,-0.772,-9,120402.927902,7.8299,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",7.86,8.62,7.605,8.582,1.0223,13.52,361618.2704,1204,8.2707,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",7.26,7.98,7.13,7.5597,0.2771,3.8,136200.670027,718,7.4785,{"date":604,"open":605,"high":378,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",7.61,7.23,7.2826,-0.3335,-4.38,69056.224684,311,7.3895,{"date":614,"open":615,"high":474,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",7.46,7.325,7.6161,0.3361,4.62,639805.598601,1161,7.5774,{"date":624,"open":625,"high":360,"low":21,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",7.62,7.28,-0.34,-4.46,1205692.775881,2044,7.1829,{"date":633,"open":634,"high":635,"low":636,"close":625,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",7.31,7.645,7.1385,-0.155,-1.99,127375.9922,442,7.4362,{"date":643,"open":644,"high":354,"low":605,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",7.94,7.775,-0.186,-2.34,109107.8117,368,7.7623,{"date":652,"open":313,"high":653,"low":214,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",8.545,7.961,-0.749,-8.6,160013.8314,495,8.0153,{"date":661,"open":340,"high":244,"low":662,"close":504,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",8.27,-0.1284,-1.45,78509.386417,286,8.6272,{"date":669,"open":670,"high":671,"low":273,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",9.35,9.38,8.8384,-0.494,-5.29,22772.724449,249,9.1536,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",8.69,9.5401,9.3324,0.8424,9.92,105106.2314,299,9.2783,{"date":689,"open":283,"high":690,"low":691,"close":223,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",8.91,8.3533,-0.33,-3.74,123266.884078,290,8.5158,{"date":698,"open":546,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",9.08,8.3,8.82,0.09,1.03,129286.0174,276,8.7026,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",9.73,8.58,8.73,-1.0928,-11.13,87216.013737,485,8.9919,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",9.37,9.83,8.98,9.8228,0.4592,4.9,74010.3074,349,9.3874,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",9.3985,9.72,9.2363,9.3636,0.322,3.56,273922.035871,356,9.3915,{"date":740,"open":741,"high":741,"low":690,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",9.45,9.0416,-0.6774,-6.97,214915.0353,595,9.0915,{"date":749,"open":530,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",10.07,9.59,9.719,-0.339,-3.37,69800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",9.71,10.27,9.702,10.058,0.277,2.83,81800,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",10.05,10.6,9.62,9.781,-0.326,-3.23,147600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",10.56,10.83,10.02,10.107,-0.111,-1.09,145000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",10.84,11.49,9.95,10.218,-0.727,-6.64,71400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",10.8,11.5,10.504,10.945,0.167,1.55,119100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",11.34,11.36,10.2,10.778,-0.092,-0.85,608600,{"date":811,"open":805,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",11.198,10.11,10.87,0.139,1.3,134300,{"date":819,"open":768,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",11.12,10.5,10.731,0.691,6.88,209200,{"date":827,"open":828,"high":794,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",9.36,10.04,-0.04,-0.4,137000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",10.51,10.61,9.55,10.08,-0.67,-6.23,275800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",10.9,11.15,10.26,10.75,-0.709,-6.19,390000,{"date":852,"open":804,"high":853,"low":847,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",11.83,11.459,-0.581,-4.83,507200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",11.79,12.63,11.54,12.04,-0.72,-5.64,369500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",12.91,13.0050001,11.56,12.76,-0.66,-4.92,828300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":647,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-17",15.44,16.6,13.1,13.42,-14.85,989400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",15.28,16.61,14.13,15.76,0.77,5.14,1426200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",14.74,15.25,12.82,14.99,0.88,6.24,1464000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",18.54,19.01,11.97,14.11,-4.04,-22.26,4264800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",15.5,18.19,14.94,18.15,3.38,22.88,1511800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",15.39,15.495,14.32,14.77,-0.39,-2.57,462900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",15.54,16.375,14.3,15.16,-0.03,-0.2,504200,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":102,"percent_change":122,"volume":944,"transactions":9,"vwap":943},"2026-06-08",15.53,15.57,13.4,15.19,576000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",16.5,16.53,14.311,15.13,-2.33,-13.34,832400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":40,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-04",16,17.95,15.56,17.46,6.08,820600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":400,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-03",16.815,17.58,16.29,16.46,-4.52,757000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-02",18.34,18.65,16.92,17.24,-1.11,-6.05,823100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",18.71,18.945,17.2,18.35,-0.49,-2.6,904800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",17.87,18.88,16.51,18.84,-0.6,-3.09,1396000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-28",17,19.6,16.3,19.44,2.39,14.02,1108500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":936,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-27",17.45,18.55,16.701,17.049999,-1.16,749900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":692,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-26",19.15,19.5,16.627,17.25,-1.88,1529000,{"date":1023,"open":1024,"high":1024,"low":1025,"close":965,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":965},"2026-05-22",19.54,17.12,-1.33,-7.03,1184300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",22.53,23,18.745,18.91,-4.36,-18.74,768500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",21.91,23.44,20.425,23.27,1.763,8.2,397800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",20.98,21.986,20.1,21.507,-0.063,-0.29,188800,{"date":1057,"open":1058,"high":20,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",24.5,21.040001,21.57,-0.16,-0.74,766500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-15",20.75,22.3,20.3,21.73,0.5,2.36,173100,{"date":1074,"open":1075,"high":1076,"low":1068,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",20.6,22.49,21.23,0.665,3.23,360400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":54,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",20.4,21.81,19.55,20.565,6.14,359000,{"date":1090,"open":993,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-12",19.43,17.35,19.375,0.071,0.37,229400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-11",19,20.14,18.56,19.304,0.567,3.03,368000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",18.08,18.764,17.55,18.737,1.207,6.89,211200,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",18.96,17.27,17.53,-0.857,-4.66,82500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",16.56,18.62,16.22,18.387,2.258,14,205000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-05",16.77,16.99,15.94,16.129,-0.891,-5.24,232700,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-04",17.77,16.7,17.02,-0.781,-4.39,116800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-01",17.8,17.98,17.31,17.801,0.007,0.04,48800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",17.3,18.255,17.101,17.794,1.024,6.11,52000,{"date":1168,"open":1169,"high":1169,"low":1134,"close":1134,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1134},"2026-04-29",18.29,-1.209,-6.72,69100,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-28",16.71,18.199,17.979,0.537,3.08,81900,{"date":1182,"open":90,"high":1119,"low":1183,"close":1184,"change":1185,"percent_change":626,"volume":1186,"transactions":9,"vwap":1184},"2026-04-27",16.07,17.442,1.184,84700,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-24",17.311,15.98,16.258,-1.122,-6.46,148800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-23",17.5,17.88,16.968,17.38,-0.41,-2.3,46600,{"date":1205,"open":1206,"high":1207,"low":999,"close":1208,"change":457,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-22",18.81,19.040001,17.79,-2.36,468200,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-21",22.33,17.86,18.22,-3.61,-16.54,249400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-20",21.48,22.5,21.19,21.83,0.59,2.78,129000,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-17",21.96,20.93,21.24,0.311,1.49,138300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-16",20.96,21.01,20.01,20.929,0.289,1.4,111500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-15",20.76,22.14,20.27,20.64,0.336,1.65,199400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":434,"volume":1261,"transactions":9,"vwap":1259},"2026-04-14",19.67,20.678,19.075001,20.304,1.384,104500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-13",19.64,19.94,18.72,18.92,-0.854,-4.32,82900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-10",17.16,20.9,16.67,19.774,2.316,13.27,105300,{"date":1281,"open":1282,"high":993,"low":1175,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-09",18.5,17.458,-0.766,-4.2,113000,{"date":1288,"open":1289,"high":1289,"low":1151,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-08",20.21,18.224,-0.556,-2.96,213400,{"date":1295,"open":1296,"high":1296,"low":957,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-07",19.11,18.78,-0.628,-3.24,110400,{"date":1302,"open":1303,"high":1083,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-06",20.17,19.18,19.408,-0.594,-2.97,116400,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-02",16.86,20.36,20.0020008,2.305,13.02,222200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-01",17.23,18.66,17.01,17.697,0.978,5.85,155500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-31",16.36,17.54,15.8,16.719,1.367,8.9,102900,{"date":1336,"open":1337,"high":974,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-30",16.66,14.78,15.352,-0.892,-5.49,75700,{"date":1344,"open":1345,"high":879,"low":1345,"close":1346,"change":1164,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-27",15.24,16.244,6.73,99700,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-26",17.030001,14.71,15.22,-2.22,-12.73,194600,{"date":1358,"open":1311,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":895,"volume":1363,"transactions":9,"vwap":1361},"2026-03-25",18.94,16.685,17.44,2.24,243700,{"date":1365,"open":1366,"high":956,"low":1352,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-24",14.95,15.2,0.338,2.27,41400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-23",15.03,15.72,13.75,14.862,-0.081,-0.54,56800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-20",14.89,15.235,13.475,14.943,0.165,1.12,75500,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-19",14.01,14.98,14.778,0.352,2.44,70700,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-18",15.62,14.33,14.426,-1.219,-7.79,45200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-17",16.38,16.79,15.581,15.645,-0.562,-3.47,42200,{"date":1415,"open":1416,"high":1001,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-16",15.21,16.207,1.606,11,23800,{"date":1422,"open":895,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-13",14.909,13.9,14.601,0.135,0.93,16500,{"date":1430,"open":1345,"high":1345,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-12",14.4,14.466,-1.283,-8.15,75600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-11",14.67,16.12,14.562,15.749,1.027,6.98,35400,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-10",15.697,14.334,14.722,-0.425,-2.81,36000,{"date":1454,"open":1455,"high":1367,"low":1424,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-09",14.84,15.147,0.974,6.87,48100,{"date":1461,"open":1462,"high":913,"low":1130,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-06",14.5,14.173,-1.311,-8.47,32700,{"date":1468,"open":1469,"high":1470,"low":1416,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-05",16.13,17.07,15.484,-0.937,-5.71,21800,{"date":1476,"open":1477,"high":1477,"low":66,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-04",17.41,16.421,-0.799,-4.64,27200,{"date":1483,"open":1273,"high":990,"low":1484,"close":1485,"change":1378,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-03",16.45,17.22,-3.04,51400,{"date":1489,"open":1361,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-02",18.59,16.81,17.76,0.889,5.27,134100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-27",14.73,17.9,14.2,16.871,1.873,12.49,64900,{"date":1506,"open":1507,"high":1508,"low":933,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-26",14.7,14.998,0.366,2.5,8400,{"date":1513,"open":898,"high":898,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-25",14.06,14.632,0.122,0.84,13600,{"date":1520,"open":925,"high":925,"low":1521,"close":1522,"change":1523,"percent_change":67,"volume":1524,"transactions":9,"vwap":1522},"2026-02-24",13.99,14.51,-0.158,16600,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-23",15.32,14.668,-0.886,-5.7,9900,{"date":1533,"open":1407,"high":1534,"low":913,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-20",16.74,15.554,-1.296,-7.69,10600,{"date":1540,"open":1541,"high":1197,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-19",16.383,16.85,0.08,0.48,20300,{"date":1547,"open":1548,"high":1019,"low":1548,"close":1134,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1134},"2026-02-18",16.2,0.444,2.72,22200,{"date":1553,"open":956,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1378,"volume":1558,"transactions":9,"vwap":1556},"2026-02-17",16.93,15.51,16.326,-0.089,9700,{"date":1560,"open":1561,"high":1019,"low":896,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-13",15.41,16.415,0.751,4.79,18500,{"date":1567,"open":1555,"high":1136,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-12",14.848,15.664,0.126,0.81,12800,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1466,"transactions":9,"vwap":1577},"2026-02-11",17.33,15.06,15.538,-1.656,-9.63,{"date":1581,"open":1582,"high":1499,"low":1542,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-10",17.1,17.194,-0.014,-0.08,18700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":389,"volume":1593,"transactions":9,"vwap":1590},"2026-02-09",16.54,17.208,16.42,1.177,9100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":583,"volume":1601,"transactions":9,"vwap":1599},"2026-02-06",15.89,16.26,15.55,16.031,1.168,39100,{"date":1603,"open":1604,"high":1183,"low":1498,"close":1605,"change":1472,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-05",15.79,14.863,-5.93,31500,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1330,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1330},"2026-02-04",16.87,14.88,-1.48,-8.56,45600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":519,"volume":1342,"transactions":9,"vwap":1620},"2026-02-03",18.7,19.181,16.62,17.28,-0.31,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-02",16.72,19.030001,17.59,0.999,6.02,30000,{"date":1631,"open":999,"high":1632,"low":958,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-30",17.83,16.591,-0.379,-2.23,42300,{"date":1638,"open":1639,"high":1640,"low":1408,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-29",21.323,21.56,16.97,-5.27,-23.7,73700,{"date":1646,"open":1647,"high":1032,"low":1640,"close":1648,"change":1649,"percent_change":1650,"volume":1614,"transactions":9,"vwap":1648},"2026-01-28",22.28,22.24,1.2,5.7,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1059,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1059},"2026-01-27",19.13,21.38,1.885,9.84,8900,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-26",21.13,21.9,18.77,19.155,-2.274,-10.61,54700,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-23",22.1,21.15,21.429,-0.426,-1.95,32400,{"date":1676,"open":1232,"high":1677,"low":1678,"close":1677,"change":1679,"percent_change":1680,"volume":1452,"transactions":9,"vwap":1677},"2026-01-22",21.855,20.22,1.769,8.81,{"date":1682,"open":1000,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":890,"volume":1687,"transactions":9,"vwap":1685},"2026-01-21",20.54,19.26,20.086,0.153,27800,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-20",19.88,21.6,19.933,-0.463,-2.27,36300,{"date":1697,"open":1698,"high":1698,"low":1240,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-16",21.445,20.396,-0.151,-0.73,25100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-15",23.07,23.55,20.2,20.547,-2.729,-11.72,94700,{"date":1713,"open":1714,"high":1041,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-14",20.56,23.276,2.505,12.06,21300,{"date":1720,"open":1721,"high":1721,"low":1051,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-13",21.93,20.771,-0.794,-3.68,31700,{"date":1727,"open":1728,"high":1648,"low":1068,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-12",20.69,21.565,2.019,10.33,58800,{"date":1734,"open":1735,"high":1736,"low":1099,"close":1737,"change":1457,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-09",19.33,19.58,19.546,5.24,15900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-08",18.105,19.266,18.061001,18.572,1.435,8.37,17900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-07",18.018999,18.23,16.82,17.137,-1.422,-7.66,24600,{"date":1759,"open":1760,"high":1359,"low":1136,"close":1761,"change":1762,"percent_change":787,"volume":1763,"transactions":9,"vwap":1761},"2026-01-06",16.1,18.559,1.679,23600,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-05",17.57,16.547,16.88,-0.363,-2.11,11600,{"date":1773,"open":1774,"high":1019,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-02",16.58,16.49,17.243,1.019,6.28,13400,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-31",16.95,16.224,-0.144,-0.88,10700,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":702,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-30",15.74,16.64,16.368,0.55,6500,{"date":1795,"open":1382,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-29",16.33,14.83,16.278,0.921,6,8600,{"date":1803,"open":1804,"high":1804,"low":896,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-26",15.96,15.357,-0.408,-2.59,5100,{"date":1810,"open":1811,"high":1330,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-24",15.7,15.64,15.765,0.054,0.34,6900,{"date":1818,"open":1439,"high":1439,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-23",15.26,15.711,-0.678,-4.14,16300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1827},"2025-12-22",15.65,16.389,15.35,1.466,9.82,25500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1368,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-19",16.9,16.91,14.9,14.923,2.32,20500,{"date":1841,"open":1842,"high":931,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-18",14.66,14.585,0.459,3.25,11800,{"date":1848,"open":1382,"high":1849,"low":1850,"close":1851,"change":1723,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-17",14.97,13.98,14.126,-5.32,25900,{"date":173,"open":1855,"high":1598,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},15.3,14.92,-0.38,-2.48,10300]